Uniper SE (ETR:UN0)
Germany
· Delayed Price · Currency is EUR 34.05
-0.15 (-0.44%)
At close: Dec 5, 2025
Uniper SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.25 | 34.55 | 34.05 | 34.05 | 34.05 | -0.44% | 2,473 |
| Dec 4, 2025 | 33.30 | 34.30 | 33.30 | 34.20 | 34.20 | 1.94% | 3,752 |
| Dec 3, 2025 | 33.20 | 34.05 | 33.20 | 33.55 | 33.55 | 0.60% | 1,950 |
| Dec 2, 2025 | 32.55 | 33.80 | 32.55 | 33.35 | 33.35 | -2.63% | 6,528 |
| Dec 1, 2025 | 34.40 | 34.80 | 34.25 | 34.25 | 34.25 | -1.01% | 4,129 |
| Nov 28, 2025 | 34.50 | 35.15 | 34.25 | 34.60 | 34.60 | 0.58% | 3,895 |
| Nov 27, 2025 | 33.50 | 34.50 | 33.50 | 34.40 | 34.40 | 2.69% | 5,795 |
| Nov 26, 2025 | 32.40 | 33.50 | 32.40 | 33.50 | 33.50 | 2.13% | 8,074 |
| Nov 25, 2025 | 31.55 | 32.80 | 31.20 | 32.80 | 32.80 | 3.80% | 3,449 |
| Nov 24, 2025 | 31.55 | 31.95 | 30.80 | 31.60 | 31.60 | 3.10% | 3,558 |
| Nov 21, 2025 | 30.20 | 30.65 | 29.85 | 30.65 | 30.65 | 0.66% | 2,022 |
| Nov 20, 2025 | 30.35 | 31.00 | 30.30 | 30.45 | 30.45 | 0.66% | 4,362 |
| Nov 19, 2025 | 29.45 | 30.55 | 29.45 | 30.25 | 30.25 | 2.02% | 2,847 |
| Nov 18, 2025 | 30.65 | 30.70 | 29.50 | 29.65 | 29.65 | -2.47% | 3,244 |
| Nov 17, 2025 | 29.10 | 30.70 | 29.10 | 30.40 | 30.40 | 5.01% | 7,661 |
| Nov 14, 2025 | 28.30 | 29.05 | 28.25 | 28.95 | 28.95 | 0.52% | 2,491 |
| Nov 13, 2025 | 28.65 | 28.90 | 28.60 | 28.80 | 28.80 | 0.52% | 2,480 |
| Nov 12, 2025 | 28.60 | 29.00 | 28.05 | 28.65 | 28.65 | 0.17% | 5,207 |
| Nov 11, 2025 | 28.60 | 28.85 | 28.30 | 28.60 | 28.60 | -0.17% | 1,654 |
| Nov 10, 2025 | 28.00 | 28.90 | 28.00 | 28.65 | 28.65 | 2.50% | 7,464 |
| Nov 7, 2025 | 28.50 | 28.85 | 27.90 | 27.95 | 27.95 | -2.61% | 3,532 |
| Nov 6, 2025 | 28.60 | 29.00 | 27.30 | 28.70 | 28.70 | -1.20% | 9,289 |
| Nov 5, 2025 | 29.55 | 29.75 | 29.05 | 29.05 | 29.05 | -1.86% | 3,035 |
| Nov 4, 2025 | 29.95 | 30.00 | 29.55 | 29.60 | 29.60 | - | 1,728 |
| Nov 3, 2025 | 30.15 | 30.30 | 29.55 | 29.60 | 29.60 | -1.82% | 4,506 |
| Oct 31, 2025 | 30.10 | 30.50 | 29.90 | 30.15 | 30.15 | 0.33% | 3,689 |
| Oct 30, 2025 | 30.15 | 30.50 | 30.05 | 30.05 | 30.05 | -1.96% | 2,010 |
| Oct 29, 2025 | 30.20 | 30.65 | 30.00 | 30.65 | 30.65 | 0.33% | 6,076 |
| Oct 28, 2025 | 30.95 | 30.95 | 30.30 | 30.55 | 30.55 | -1.29% | 3,360 |
| Oct 27, 2025 | 30.30 | 30.95 | 30.25 | 30.95 | 30.95 | 1.48% | 9,403 |
| Oct 24, 2025 | 30.70 | 31.55 | 29.20 | 30.50 | 30.50 | -1.45% | 13,733 |
| Oct 23, 2025 | 31.40 | 31.60 | 30.50 | 30.95 | 30.95 | -1.43% | 5,363 |
| Oct 22, 2025 | 32.10 | 32.50 | 31.40 | 31.40 | 31.40 | -2.03% | 4,004 |
| Oct 21, 2025 | 32.55 | 32.80 | 31.85 | 32.05 | 32.05 | -0.77% | 2,566 |
| Oct 20, 2025 | 32.50 | 33.20 | 32.00 | 32.30 | 32.30 | 1.10% | 6,951 |
| Oct 17, 2025 | 32.45 | 32.45 | 31.55 | 31.95 | 31.95 | -1.08% | 3,508 |
| Oct 16, 2025 | 31.55 | 32.35 | 31.20 | 32.30 | 32.30 | 1.73% | 5,354 |
| Oct 15, 2025 | 31.85 | 32.45 | 31.45 | 31.75 | 31.75 | 0.47% | 5,849 |
| Oct 14, 2025 | 32.05 | 32.15 | 31.60 | 31.60 | 31.60 | -2.02% | 4,746 |
| Oct 13, 2025 | 32.65 | 33.15 | 32.20 | 32.25 | 32.25 | -2.12% | 2,372 |
| Oct 10, 2025 | 32.45 | 33.05 | 31.90 | 32.95 | 32.95 | 0.76% | 5,212 |
| Oct 9, 2025 | 33.00 | 33.10 | 32.05 | 32.70 | 32.70 | -2.24% | 5,572 |
| Oct 8, 2025 | 32.00 | 33.45 | 32.00 | 33.45 | 33.45 | 3.88% | 5,483 |
| Oct 7, 2025 | 33.30 | 33.55 | 31.80 | 32.20 | 32.20 | -2.42% | 7,475 |
| Oct 6, 2025 | 33.45 | 33.85 | 32.55 | 33.00 | 33.00 | -2.37% | 10,299 |
| Oct 3, 2025 | 34.15 | 34.40 | 33.80 | 33.80 | 33.80 | -2.03% | 7,104 |
| Oct 2, 2025 | 33.95 | 34.90 | 33.65 | 34.50 | 34.50 | 1.02% | 5,042 |
| Oct 1, 2025 | 34.60 | 34.90 | 34.15 | 34.15 | 34.15 | -1.01% | 1,653 |
| Sep 30, 2025 | 34.45 | 34.65 | 34.00 | 34.50 | 34.50 | -0.29% | 2,206 |
| Sep 29, 2025 | 34.90 | 35.10 | 34.30 | 34.60 | 34.60 | -1.42% | 2,875 |